Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.51	35.98	34.38	35.94	8,306	+0.85(+2.41%)
May 30, 2006	36.79	36.79	35.09	35.09	9,331	-1.56(-4.25%)
May 26, 2006	35.42	36.68	35.42	36.65	7,331	+1.18(+3.31%)
May 25, 2006	35.34	35.49	35.03	35.48	5,994	+0.64(+1.85%)
May 24, 2006	34.01	35.35	33.75	34.83	5,995	+0.57(+1.65%)
May 23, 2006	34.43	34.67	34.27	34.27	2,719	-0.31(-0.90%)
May 22, 2006	33.75	34.58	33.75	34.58	3,902	+0.83(+2.46%)
May 19, 2006	33.40	34.00	33.40	33.75	3,907	+0.16(+0.48%)
May 18, 2006	34.16	34.16	33.58	33.59	43,217	-0.31(-0.92%)
May 17, 2006	33.49	34.16	33.49	33.90	13,875	+0.29(+0.86%)
May 16, 2006	33.61	33.64	33.61	33.61	6,519	-0.07(-0.20%)
May 15, 2006	33.42	33.83	33.40	33.68	4,299	+0.03(+0.08%)
May 12, 2006	33.40	33.79	33.40	33.66	7,093	+0.08(+0.25%)
May 11, 2006	35.50	35.50	33.57	33.57	11,434	-1.86(-5.25%)
May 10, 2006	35.86	35.93	35.40	35.43	2,651	-0.25(-0.71%)
May 09, 2006	35.77	36.02	35.54	35.69	4,960	-0.53(-1.47%)
May 08, 2006	35.33	36.22	35.15	36.22	6,185	+1.52(+4.39%)
May 05, 2006	34.15	34.72	34.15	34.70	1,155	+1.24(+3.72%)
May 04, 2006	33.09	33.67	32.96	33.45	3,360	+0.79(+2.41%)
May 03, 2006	32.06	32.87	32.06	32.67	3,316	+0.52(+1.60%)
May 02, 2006	32.05	32.64	31.91	32.15	11,311	+0.11(+0.34%)
May 01, 2006	32.42	32.61	31.75	32.04	8,831	+0.07(+0.21%)
Apr 28, 2006	32.02	32.62	31.16	31.97	6,030	+0.85(+2.74%)
Apr 27, 2006	30.67	31.13	30.65	31.12	5,618	+0.34(+1.10%)
Apr 26, 2006	30.66	31.07	30.64	30.78	5,554	-0.20(-0.65%)
Apr 25, 2006	30.61	31.06	30.54	30.98	13,254	+0.10(+0.33%)
Apr 24, 2006	30.65	31.31	30.62	30.88	10,555	-0.14(-0.46%)
Apr 21, 2006	31.60	31.60	30.56	31.03	15,334	+0.52(+1.69%)
Apr 20, 2006	30.32	30.70	29.56	30.51	24,703	+0.90(+3.03%)
Apr 19, 2006	29.49	30.25	29.45	29.61	10,397	+0.53(+1.83%)
Apr 18, 2006	29.46	29.46	28.80	29.08	2,618	+0.31(+1.09%)
Apr 17, 2006	28.60	29.11	28.60	28.77	4,002	-0.15(-0.53%)
Apr 13, 2006	28.44	29.21	28.50	28.92	1,782	+0.48(+1.70%)
Apr 12, 2006	27.95	28.44	27.91	28.44	2,658	+0.53(+1.91%)
Apr 11, 2006	28.98	28.98	27.91	27.91	4,801	-0.68(-2.37%)
Apr 10, 2006	29.42	29.42	28.41	28.58	1,011	-0.57(-1.94%)
Apr 07, 2006	29.97	29.97	28.75	29.15	77,713	-0.32(-1.09%)
Apr 06, 2006	28.95	29.51	28.92	29.47	5,433	+0.34(+1.16%)
Apr 05, 2006	29.36	29.36	29.04	29.13	9,642	-0.19(-0.66%)
Apr 04, 2006	31.29	31.29	29.11	29.33	9,142	-2.00(-6.40%)
Apr 03, 2006	31.42	31.47	31.16	31.33	4,537	-0.20(-0.64%)
Mar 31, 2006	31.17	31.86	31.16	31.53	9,260	+0.37(+1.19%)
Mar 30, 2006	31.63	31.63	31.16	31.16	5,522	-0.36(-1.13%)
Mar 29, 2006	31.25	31.58	31.16	31.52	5,084	-0.32(-1.01%)
Mar 28, 2006	31.55	31.99	31.55	31.84	3,134	+0.30(+0.97%)
Mar 27, 2006	31.26	33.12	31.16	31.53	15,500	-0.41(-1.30%)
Mar 24, 2006	32.03	32.03	31.75	31.95	1,526	+0.31(+0.99%)
Mar 23, 2006	31.16	32.14	31.16	31.64	4,966	+0.09(+0.29%)
Mar 22, 2006	31.17	31.86	31.16	31.54	6,976	-0.02(-0.05%)
Mar 21, 2006	32.34	32.34	31.37	31.56	11,471	-0.63(-1.97%)
Mar 20, 2006	32.15	32.63	31.39	32.19	8,385	+0.47(+1.49%)
Mar 17, 2006	32.12	32.55	31.72	31.72	31,970	-0.18(-0.56%)
Mar 16, 2006	31.60	31.90	31.60	31.90	643	-0.36(-1.13%)
Mar 15, 2006	32.98	33.19	31.83	32.26	7,861	-0.51(-1.55%)
Mar 14, 2006	32.70	32.95	32.46	32.77	5,290	-0.50(-1.50%)
Mar 13, 2006	32.49	33.78	32.49	33.27	2,246	+0.65(+2.00%)
Mar 10, 2006	31.11	32.62	31.11	32.62	1,687	+1.11(+3.52%)
Mar 09, 2006	31.48	31.76	31.48	31.51	6,165	+0.27(+0.87%)
Mar 08, 2006	34.90	34.90	30.94	31.24	9,957	-1.93(-5.81%)
Mar 07, 2006	33.78	33.95	33.06	33.17	8,083	-0.66(-1.95%)
Mar 06, 2006	34.16	34.54	33.83	33.83	2,997	-0.61(-1.77%)
Mar 03, 2006	34.89	35.21	34.07	34.44	5,472	+0.27(+0.79%)
Mar 02, 2006	34.51	34.54	34.16	34.16	2,318	-0.26(-0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.